CVR能源

CVI
🏛️ 美国 →
36.48
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 18.66 19.02 18.55 18.74 1.1M
2024-12-30 18.47 18.83 18.13 18.56 1.4M
2024-12-27 18.29 18.57 17.96 18.47 1.2M
2024-12-26 18.05 18.37 17.86 18.29 1.3M
2024-12-24 18.05 18.28 17.83 18.16 0.8M
2024-12-23 18.08 18.23 17.48 18.08 1.9M
2024-12-20 17.76 18.37 17.75 18.01 10.4M
2024-12-19 18.14 18.34 17.68 17.95 2.0M
2024-12-18 18.47 18.47 17.76 17.92 1.6M
2024-12-17 18.40 18.75 18.00 18.50 1.7M
2024-12-16 18.54 18.75 18.12 18.53 1.9M
2024-12-13 18.76 19.10 18.35 18.91 1.2M
2024-12-12 19.64 19.71 18.82 19.05 1.0M
2024-12-11 19.50 20.08 19.25 19.88 2.5M
2024-12-10 19.37 19.86 18.93 19.45 0.9M
2024-12-09 19.10 20.23 19.02 19.46 1.7M
2024-12-06 18.95 19.08 18.29 18.78 1.4M
2024-12-05 18.50 18.68 18.29 18.32 0.9M
2024-12-04 18.91 18.95 18.08 18.43 1.4M
2024-12-03 19.61 19.86 18.90 19.00 1.4M
2024-12-02 19.24 19.77 19.03 19.68 1.5M
2024-11-29 19.30 19.50 19.09 19.35 0.4M
2024-11-27 19.25 19.68 19.18 19.27 0.9M
2024-11-26 19.21 19.35 18.85 19.14 1.1M
2024-11-25 18.72 19.81 18.70 19.28 1.9M
2024-11-22 18.70 19.09 18.62 18.74 0.9M
2024-11-21 18.70 19.23 18.45 18.74 0.9M
2024-11-20 18.79 18.95 18.54 18.70 0.8M
2024-11-19 18.67 19.25 18.67 18.79 1.0M
2024-11-18 18.95 19.22 18.62 19.08 0.9M
2024-11-15 18.85 19.23 18.73 18.82 1.1M
2024-11-14 18.84 18.90 18.35 18.75 1.4M
2024-11-13 18.57 19.07 18.24 18.79 1.1M
2024-11-12 18.78 18.89 18.25 18.50 1.8M
2024-11-11 18.47 19.16 18.17 18.90 1.7M
2024-11-08 17.81 18.83 17.70 18.46 3.6M
2024-11-07 17.25 17.30 16.38 16.52 1.4M
2024-11-06 16.83 18.00 16.83 17.34 2.7M
2024-11-05 16.32 16.66 16.08 16.39 1.6M
2024-11-04 15.97 16.73 15.97 16.44 2.2M
2024-11-01 15.89 16.13 15.60 15.97 3.2M
2024-10-31 17.00 17.11 15.89 15.90 3.0M
2024-10-30 18.13 18.21 16.75 17.11 3.4M
2024-10-29 19.25 19.25 17.50 18.06 9.4M
2024-10-28 23.25 23.87 23.15 23.82 1.1M
2024-10-25 24.11 24.40 23.61 23.75 1.0M
2024-10-24 23.95 24.09 23.45 23.94 0.7M
2024-10-23 24.43 24.45 23.57 23.91 0.8M
2024-10-22 24.46 24.60 24.02 24.33 0.7M
2024-10-21 24.68 24.80 24.11 24.25 0.7M
2024-10-18 24.66 24.91 24.25 24.52 0.8M
2024-10-17 24.10 24.71 24.00 24.70 1.0M
2024-10-16 23.51 23.98 23.47 23.88 1.3M
2024-10-15 24.19 24.19 23.17 23.19 1.2M
2024-10-14 24.56 24.71 24.20 24.62 0.7M
2024-10-11 24.46 24.99 24.43 24.79 0.9M
2024-10-10 24.16 24.82 24.00 24.63 0.7M
2024-10-09 23.55 24.45 23.52 24.29 0.8M
2024-10-08 24.55 24.67 23.72 23.79 0.8M
2024-10-07 24.67 25.23 24.65 25.10 1.2M
2024-10-04 25.12 25.33 24.51 24.66 0.9M
2024-10-03 23.79 25.09 23.42 24.93 1.5M
2024-10-02 23.58 24.06 23.21 23.80 0.9M
2024-10-01 22.81 23.54 22.76 23.50 1.1M
2024-09-30 23.02 23.38 22.82 23.03 1.1M
2024-09-27 23.17 23.43 22.80 23.15 1.2M
2024-09-26 22.32 23.97 22.26 22.94 1.4M
2024-09-25 22.83 23.17 22.47 22.55 1.0M
2024-09-24 23.81 23.81 22.87 22.88 0.8M
2024-09-23 23.32 23.70 23.02 23.41 1.0M
2024-09-20 24.33 24.44 23.23 23.47 4.0M
2024-09-19 24.51 24.88 24.18 24.60 1.3M
2024-09-18 23.93 24.73 23.79 23.93 1.4M
2024-09-17 23.17 24.05 23.06 23.78 1.6M
2024-09-16 22.20 23.00 21.96 22.95 1.4M
2024-09-13 21.50 22.17 21.50 22.15 1.0M
2024-09-12 21.20 21.47 21.05 21.30 1.3M
2024-09-11 21.84 21.88 21.21 21.22 1.4M
2024-09-10 22.46 22.50 21.66 21.84 1.6M
2024-09-09 23.03 23.10 22.37 22.38 1.5M
2024-09-06 22.83 23.27 22.71 23.10 1.2M
2024-09-05 24.54 24.61 22.63 22.72 2.7M
2024-09-04 25.24 25.46 24.24 24.45 1.2M
2024-09-03 24.96 25.18 24.43 25.09 1.1M
2024-08-30 24.51 25.63 24.50 25.42 1.8M
2024-08-29 24.78 24.78 24.19 24.68 0.8M
2024-08-28 24.22 24.75 24.10 24.46 0.7M
2024-08-27 24.78 24.87 24.26 24.36 0.8M
2024-08-26 25.00 25.37 24.84 24.87 1.2M
2024-08-23 24.44 24.84 24.21 24.81 0.6M
2024-08-22 24.61 24.64 24.12 24.20 0.7M
2024-08-21 24.63 24.91 24.47 24.61 0.8M
2024-08-20 25.66 25.74 24.32 24.35 1.1M
2024-08-19 25.85 26.06 25.60 25.79 0.8M
2024-08-16 25.42 26.00 25.42 25.83 0.7M
2024-08-15 25.91 26.26 25.65 25.68 0.8M
2024-08-14 25.84 25.96 25.38 25.57 1.0M
2024-08-13 25.43 25.82 25.27 25.45 1.0M
2024-08-12 25.68 26.04 25.38 25.90 1.1M
2024-08-09 26.00 26.31 25.58 26.05 1.1M
2024-08-08 25.55 26.34 25.55 25.93 1.0M
2024-08-07 25.25 25.70 24.83 25.26 1.2M
2024-08-06 24.84 25.43 24.68 24.76 1.2M
2024-08-05 24.59 24.87 23.80 24.81 1.5M
2024-08-02 26.99 27.04 25.43 25.48 1.5M
2024-08-01 28.60 28.92 27.13 27.54 1.6M
2024-07-31 29.39 29.84 28.59 28.60 2.5M
2024-07-30 27.67 28.95 27.03 28.73 2.2M
2024-07-29 27.50 27.59 26.77 26.92 1.9M
2024-07-26 26.65 27.69 26.37 27.40 1.9M
2024-07-25 25.45 26.97 25.28 26.58 1.5M
2024-07-24 24.93 25.41 24.70 25.38 1.0M
2024-07-23 24.76 25.05 24.53 24.85 0.8M
2024-07-22 24.72 25.09 24.10 24.86 1.1M
2024-07-19 24.65 24.81 24.27 24.68 0.9M
2024-07-18 25.15 25.29 24.52 24.76 1.0M
2024-07-17 25.25 26.18 25.11 25.28 1.1M
2024-07-16 24.72 25.26 24.42 25.25 1.3M
2024-07-15 24.71 24.95 24.50 24.81 1.1M
2024-07-12 24.93 24.93 24.34 24.61 0.7M
2024-07-11 24.25 24.72 23.93 24.66 0.9M
2024-07-10 24.45 24.57 23.93 24.15 1.3M
2024-07-09 25.00 25.19 24.48 24.52 0.9M
2024-07-08 25.40 25.80 25.18 25.20 0.9M
2024-07-05 26.47 26.47 25.42 25.43 0.8M
2024-07-03 26.18 26.67 25.99 26.58 0.5M
2024-07-02 26.47 26.99 26.20 26.21 0.9M
2024-07-01 26.78 26.94 26.27 26.35 1.2M
2024-06-28 26.93 26.99 26.41 26.77 1.6M
2024-06-27 26.93 27.13 26.49 26.65 0.5M
2024-06-26 26.78 26.89 26.42 26.78 0.7M
2024-06-25 26.62 26.78 26.23 26.70 0.6M
2024-06-24 26.86 27.42 26.65 26.71 1.0M
2024-06-21 27.05 27.12 26.46 26.83 3.7M
2024-06-20 26.93 27.71 26.77 26.95 1.0M
2024-06-18 27.13 27.42 26.63 26.89 0.9M
2024-06-17 26.61 27.08 26.26 27.05 0.9M
2024-06-14 27.03 27.17 26.62 26.67 0.6M
2024-06-13 27.03 27.34 26.73 27.21 0.6M
2024-06-12 27.85 28.00 26.77 26.87 1.3M
2024-06-11 26.86 27.56 26.58 27.50 1.1M
2024-06-10 26.81 27.24 26.64 27.05 0.8M
2024-06-07 26.61 27.20 26.16 26.98 0.9M
2024-06-06 26.63 26.86 26.33 26.78 0.8M
2024-06-05 27.22 27.22 26.51 26.65 0.8M
2024-06-04 26.83 27.33 26.51 27.06 1.0M
2024-06-03 27.81 27.83 26.97 27.12 1.2M
2024-05-31 27.65 27.96 27.53 27.86 2.1M
2024-05-30 28.22 28.61 27.43 27.47 1.1M
2024-05-29 29.51 29.56 28.31 28.34 0.9M
2024-05-28 29.89 30.17 29.56 29.66 0.9M
2024-05-24 29.99 30.28 29.68 29.78 0.6M
2024-05-23 29.96 30.15 29.59 29.71 0.8M
2024-05-22 29.71 30.44 29.40 29.73 0.8M
2024-05-21 29.34 29.93 29.34 29.89 0.6M
2024-05-20 29.60 29.80 29.26 29.47 0.8M
2024-05-17 29.35 29.82 29.30 29.60 0.9M
2024-05-16 28.75 29.31 28.74 29.24 0.9M
2024-05-15 28.81 29.03 28.05 28.90 1.0M
2024-05-14 28.44 28.97 28.30 28.89 1.1M
2024-05-13 28.98 29.11 28.51 28.55 0.8M
2024-05-10 29.41 29.59 28.66 28.85 1.2M
2024-05-09 29.48 29.88 29.24 29.79 1.0M
2024-05-08 29.15 29.87 29.00 29.39 1.3M
2024-05-07 29.53 29.88 29.15 29.23 1.2M
2024-05-06 29.89 30.12 29.56 29.61 0.9M
2024-05-03 29.61 29.90 28.78 29.49 1.4M
2024-05-02 29.51 29.83 29.00 29.43 1.3M
2024-05-01 30.25 30.95 28.95 29.37 1.9M
2024-04-30 33.51 33.51 30.32 30.38 2.0M
2024-04-29 33.10 33.35 32.70 33.12 0.9M
2024-04-26 33.06 33.40 32.80 33.22 0.7M
2024-04-25 33.24 33.47 32.64 33.38 0.5M
2024-04-24 33.51 33.63 32.99 33.57 0.6M
2024-04-23 32.97 34.08 32.70 33.69 0.8M
2024-04-22 32.71 33.61 32.45 33.10 0.6M
2024-04-19 32.50 33.01 32.40 32.82 0.7M
2024-04-18 33.51 33.52 32.52 32.55 0.6M
2024-04-17 33.99 34.18 33.34 33.41 0.6M
2024-04-16 34.42 34.51 33.54 33.93 0.6M
2024-04-15 35.23 35.32 34.28 34.51 0.6M
2024-04-12 35.66 36.06 34.81 35.14 0.7M
2024-04-11 35.24 35.68 34.75 35.42 0.7M
2024-04-10 35.18 35.54 34.48 35.03 0.9M
2024-04-09 36.47 36.57 35.05 35.25 0.9M
2024-04-08 37.39 37.66 36.31 36.32 0.8M
2024-04-05 37.82 38.02 37.19 37.57 0.6M
2024-04-04 37.60 37.92 37.03 37.28 0.5M
2024-04-03 36.68 38.07 36.35 37.62 0.9M
2024-04-02 36.95 37.60 35.90 36.36 1.2M
2024-04-01 36.00 36.96 35.22 36.72 1.0M
2024-03-28 34.83 35.96 34.70 35.66 1.2M
2024-03-27 35.15 35.55 34.76 34.87 1.1M
2024-03-26 36.32 36.47 35.13 35.15 0.9M
2024-03-25 36.77 37.02 35.84 36.16 0.5M
2024-03-22 36.56 36.67 35.96 36.42 0.6M
2024-03-21 36.90 37.34 36.55 36.69 0.8M
2024-03-20 35.82 36.99 35.53 36.78 0.8M
2024-03-19 35.50 36.46 35.50 36.24 0.9M
2024-03-18 36.03 36.07 35.37 35.58 0.8M
2024-03-15 34.64 36.15 34.64 35.90 2.2M
2024-03-14 34.90 35.26 33.79 34.42 1.1M
2024-03-13 33.26 34.89 33.26 34.70 1.2M
2024-03-12 32.88 33.36 32.51 32.54 0.7M
2024-03-11 33.05 33.41 32.57 32.89 0.6M
2024-03-08 33.59 33.87 32.72 33.09 0.8M
2024-03-07 32.41 33.90 32.41 33.65 0.7M
2024-03-06 32.43 32.64 31.72 32.20 0.8M
2024-03-05 32.07 32.66 31.82 32.15 0.8M
2024-03-04 32.86 33.42 32.11 32.12 0.9M
2024-03-01 32.99 33.43 32.44 32.77 1.0M
2024-02-29 32.09 33.24 31.97 33.18 1.3M
2024-02-28 33.11 33.23 32.01 32.07 1.3M
2024-02-27 33.58 34.04 33.38 33.57 0.9M
2024-02-26 33.20 34.18 33.08 33.56 1.2M
2024-02-23 32.40 33.52 32.06 33.43 1.3M
2024-02-22 33.40 33.46 32.15 32.47 1.9M
2024-02-21 34.37 34.92 32.79 33.44 1.7M
2024-02-20 35.01 35.01 33.94 34.47 1.6M
2024-02-16 35.73 35.76 34.99 35.05 1.0M
2024-02-15 35.25 36.10 35.13 35.67 0.9M
2024-02-14 35.51 35.75 34.50 35.25 1.0M
2024-02-13 35.08 35.45 34.55 35.08 0.8M
2024-02-12 35.30 35.85 35.26 35.46 0.6M
2024-02-09 35.05 35.52 34.81 35.26 0.6M
2024-02-08 34.59 35.44 34.43 35.02 0.7M
2024-02-07 33.59 34.68 33.37 34.47 0.7M
2024-02-06 34.02 34.62 33.48 33.50 0.8M
2024-02-05 33.14 34.14 32.66 33.96 0.6M
2024-02-02 33.78 34.38 33.15 33.53 0.8M
2024-02-01 33.97 34.53 32.91 33.80 1.1M
2024-01-31 34.50 34.85 33.72 33.73 1.3M
2024-01-30 32.13 34.50 31.99 34.49 1.1M
2024-01-29 32.35 32.63 32.07 32.54 0.7M
2024-01-26 31.21 32.45 30.91 32.43 0.9M
2024-01-25 31.06 31.41 30.60 31.10 0.7M
2024-01-24 30.60 30.78 30.36 30.68 0.7M
2024-01-23 30.34 30.76 30.21 30.40 0.6M
2024-01-22 30.00 30.53 29.82 30.31 0.7M
2024-01-19 29.81 30.02 29.37 30.00 0.6M
2024-01-18 29.44 29.73 28.78 29.71 0.8M
2024-01-17 29.85 30.00 29.34 29.36 0.8M
2024-01-16 30.77 31.05 30.11 30.13 0.8M
2024-01-12 30.89 31.01 30.48 30.84 0.4M
2024-01-11 30.34 30.71 30.14 30.31 0.8M
2024-01-10 31.58 31.58 30.01 30.15 1.1M
2024-01-09 31.61 31.96 31.09 31.47 1.4M
2024-01-08 30.61 31.70 30.44 31.66 1.1M
2024-01-05 31.34 31.39 30.92 31.19 0.8M
2024-01-04 31.24 31.92 30.90 31.14 1.1M
2024-01-03 30.91 31.56 30.75 31.07 0.9M
2024-01-02 30.53 31.20 30.35 31.15 0.8M